La bourse ferme dans 1 h 10 min
CAC 40
7 572,30 -36,85 (-0,48 %) Euro Stoxx 50
4 921,93 +5,99 (+0,12 %) Dow Jones
39 181,47 +53,67 (+0,14 %) EUR/USD
1,0718 +0,0034 (+0,32 %) Gold future
2 338,60 +25,40 (+1,10 %) Bitcoin EUR
58 119,03 +368,12 (+0,64 %)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:18AM EDT. Marché ouvert.
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN241115C00105000 | 2024-06-18 1:37PM EDT | 105.00 | 25.23 | 27.10 | 30.60 | 0.00 | - | 1 | 1 | 54.29% |
| RGEN241115C00115000 | 2024-06-20 1:05PM EDT | 115.00 | 16.50 | 20.20 | 22.90 | 0.00 | - | - | 2 | 54.44% |
| RGEN241115C00120000 | 2024-06-24 3:46PM EDT | 120.00 | 17.49 | 17.90 | 20.70 | 0.00 | - | 1 | 13 | 51.14% |
| RGEN241115C00125000 | 2024-06-26 9:37AM EDT | 125.00 | 16.50 | 15.90 | 17.20 | 0.00 | - | 6 | 15 | 50.01% |
| RGEN241115C00130000 | 2024-06-21 3:51PM EDT | 130.00 | 13.00 | 13.10 | 14.90 | 0.00 | - | 6 | 18 | 51.62% |
| RGEN241115C00135000 | 2024-06-20 11:08AM EDT | 135.00 | 8.60 | 10.60 | 12.70 | 0.00 | - | - | 3 | 50.73% |
| RGEN241115C00140000 | 2024-06-17 1:45PM EDT | 140.00 | 9.20 | 9.10 | 11.10 | 0.00 | - | 1 | 3 | 51.05% |
| RGEN241115C00145000 | 2024-06-18 2:07PM EDT | 145.00 | 7.00 | 6.90 | 9.70 | 0.00 | - | 2 | 5 | 51.38% |
| RGEN241115C00150000 | 2024-06-13 3:26PM EDT | 150.00 | 7.30 | 5.90 | 8.30 | 0.00 | - | 1 | 3 | 51.11% |
| RGEN241115C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 4.20 | 4.10 | 7.00 | 0.00 | - | 2 | 3 | 50.59% |
| RGEN241115C00160000 | 2024-06-20 9:30AM EDT | 160.00 | 3.40 | 2.85 | 6.10 | 0.00 | - | 2 | 3 | 50.96% |
| RGEN241115C00170000 | 2024-06-14 9:30AM EDT | 170.00 | 3.00 | 1.75 | 4.50 | 0.00 | - | 1 | 2 | 51.07% |
| RGEN241115C00180000 | 2024-06-24 9:30AM EDT | 180.00 | 2.05 | 1.00 | 3.60 | 0.00 | - | 2 | 3 | 52.59% |
| RGEN241115C00185000 | 2024-06-24 9:30AM EDT | 185.00 | 1.70 | 1.40 | 3.10 | 0.00 | - | 1 | 7 | 52.64% |
| RGEN241115C00195000 | 2024-04-18 9:30AM EDT | 195.00 | 8.70 | 11.00 | 14.10 | 0.00 | - | 1 | 8 | 95.41% |
| RGEN241115C00200000 | 2024-06-24 9:30AM EDT | 200.00 | 1.20 | 0.70 | 2.40 | 0.00 | - | 6 | 20 | 55.47% |
| RGEN241115C00210000 | 2024-06-24 9:30AM EDT | 210.00 | 1.05 | 0.65 | 1.50 | 0.00 | - | 5 | 28 | 53.16% |
| RGEN241115C00220000 | 2024-06-27 9:30AM EDT | 220.00 | 0.85 | 0.25 | 2.05 | +0.20 | +30.77% | 1 | 15 | 53.61% |
| RGEN241115C00230000 | 2024-06-24 9:30AM EDT | 230.00 | 0.85 | 0.20 | 1.95 | 0.00 | - | 6 | 12 | 56.06% |
| RGEN241115C00240000 | 2024-06-27 9:30AM EDT | 240.00 | 0.65 | 0.15 | 1.90 | -0.45 | -40.91% | 1 | 9 | 58.52% |
| RGEN241115C00250000 | 2024-06-27 9:30AM EDT | 250.00 | 0.60 | 0.15 | 1.85 | +0.10 | +20.00% | 5 | 276 | 61.06% |
| RGEN241115C00260000 | 2024-06-27 9:30AM EDT | 260.00 | 0.60 | 0.10 | 0.75 | +0.10 | +20.00% | 1 | 27 | 55.35% |
| RGEN241115C00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 57.18% |
| RGEN241115C00280000 | 2024-06-24 9:30AM EDT | 280.00 | 0.60 | 0.05 | 1.75 | 0.00 | - | 1 | 19 | 67.41% |
| RGEN241115C00290000 | 2024-06-26 9:30AM EDT | 290.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 61.47% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN241115P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.60 | 0.60 | 1.25 | 0.00 | - | 1 | 4 | 53.27% |
| RGEN241115P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.70 | 0.90 | 2.55 | 0.00 | - | - | 1 | 51.84% |
| RGEN241115P00090000 | 2024-06-13 11:21AM EDT | 90.00 | 2.06 | 0.85 | 3.20 | 0.00 | - | 10 | 11 | 56.10% |
| RGEN241115P00100000 | 2024-06-20 10:02AM EDT | 100.00 | 6.10 | 2.85 | 4.70 | 0.00 | - | 10 | 12 | 51.08% |
| RGEN241115P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 1.25 | 1.40 | 2.30 | 0.00 | - | 1 | 2 | 33.01% |
| RGEN241115P00110000 | 2024-03-28 9:30AM EDT | 110.00 | 1.60 | 2.25 | 2.85 | 0.00 | - | 1 | 4 | 30.08% |
| RGEN241115P00115000 | 2024-05-01 1:29PM EDT | 115.00 | 3.75 | 3.30 | 4.00 | 0.00 | - | 2 | 5 | 28.87% |
| RGEN241115P00120000 | 2024-06-20 1:34PM EDT | 120.00 | 13.71 | 8.70 | 10.10 | 0.00 | - | 1 | 2 | 43.27% |
| RGEN241115P00130000 | 2024-06-20 10:41AM EDT | 130.00 | 21.00 | 13.40 | 15.30 | 0.00 | - | 16 | 14 | 42.91% |
| RGEN241115P00140000 | 2024-05-20 3:55PM EDT | 140.00 | 6.20 | 21.70 | 24.50 | 0.00 | - | - | 5 | 51.87% |
| RGEN241115P00145000 | 2024-06-10 9:48AM EDT | 145.00 | 15.50 | 22.60 | 24.40 | 0.00 | - | 1 | 4 | 39.84% |
| RGEN241115P00150000 | 2024-05-29 10:19AM EDT | 150.00 | 13.95 | 25.90 | 28.40 | 0.00 | - | 1 | 2 | 40.44% |
| RGEN241115P00155000 | 2024-05-01 9:56AM EDT | 155.00 | 14.80 | 16.10 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| RGEN241115P00165000 | 2024-05-09 1:06PM EDT | 165.00 | 18.80 | 24.40 | 27.20 | 0.00 | - | 2 | 2 | 0.00% |
| RGEN241115P00170000 | 2024-06-03 2:41PM EDT | 170.00 | 26.47 | 42.00 | 45.40 | 0.00 | - | 1 | 2 | 40.53% |
| RGEN241115P00185000 | 2024-05-23 2:07PM EDT | 185.00 | 31.05 | 57.40 | 62.00 | 0.00 | - | 1 | 2 | 56.37% |
| RGEN241115P00230000 | 2024-06-20 3:48PM EDT | 230.00 | 110.24 | 100.30 | 104.50 | 0.00 | - | 1 | 1 | 58.77% |
| RGEN241115P00240000 | 2024-06-20 3:48PM EDT | 240.00 | 120.27 | 110.30 | 114.40 | 0.00 | - | - | 0 | 60.89% |
